Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
PCF Group (PCF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2015 | 12.70p | 12.95p | 12.10p | 12.70p | 4442 |
| 05/01/2015 | 12.70p | 12.95p | 12.70p | 12.70p | 60132 |
| 02/01/2015 | 12.70p | 12.70p | 11.95p | 12.70p | 2510 |
| 31/12/2014 | 12.70p | 12.70p | 11.95p | 12.70p | 10039 |
| 30/12/2014 | 12.70p | 12.70p | 12.70p | 12.70p | 0 |
| 29/12/2014 | 12.95p | 12.95p | 11.95p | 12.70p | 12895 |
| 24/12/2014 | 12.95p | 12.95p | 12.95p | 12.95p | 0 |
| 23/12/2014 | 12.70p | 12.95p | 12.70p | 12.95p | 22688 |
| 22/12/2014 | 12.70p | 12.70p | 11.95p | 12.70p | 11999 |
| 19/12/2014 | 12.83p | 12.95p | 11.98p | 12.70p | 20278 |
| 18/12/2014 | 12.83p | 12.83p | 12.83p | 12.83p | 0 |
| 17/12/2014 | 12.83p | 12.83p | 12.83p | 12.83p | 0 |
| 16/12/2014 | 12.95p | 13.01p | 12.45p | 12.83p | 10377 |
| 15/12/2014 | 12.95p | 12.95p | 12.95p | 12.95p | 0 |
| 12/12/2014 | 12.95p | 12.95p | 12.45p | 12.95p | 10039 |
| 11/12/2014 | 13.07p | 13.15p | 12.70p | 12.95p | 26101 |
| 10/12/2014 | 13.20p | 13.20p | 12.70p | 13.07p | 31354 |
| 09/12/2014 | 13.20p | 13.45p | 13.20p | 13.20p | 30116 |
| 08/12/2014 | 13.20p | 13.95p | 12.95p | 13.20p | 27607 |
| 05/12/2014 | 13.20p | 13.27p | 13.20p | 13.20p | 2184 |
| 04/12/2014 | 13.20p | 13.20p | 13.07p | 13.20p | 33948 |
| 03/12/2014 | 13.07p | 13.45p | 12.96p | 13.20p | 90657 |
| 02/12/2014 | 13.07p | 13.45p | 13.07p | 13.07p | 63089 |
| 01/12/2014 | 13.07p | 13.26p | 12.95p | 13.07p | 29696 |
| 28/11/2014 | 13.07p | 13.26p | 13.07p | 13.07p | 10202 |
| 27/11/2014 | 12.83p | 13.22p | 12.83p | 13.07p | 76953 |
| 26/11/2014 | 12.95p | 13.28p | 12.83p | 12.83p | 38090 |
| 25/11/2014 | 12.70p | 12.70p | 12.45p | 12.70p | 0 |
| 24/11/2014 | 12.70p | 12.70p | 12.70p | 12.70p | 0 |
| 21/11/2014 | 12.70p | 12.70p | 12.70p | 12.70p | 0 |
| 20/11/2014 | 12.70p | 12.70p | 12.70p | 12.70p | 1004 |
| 19/11/2014 | 12.70p | 12.70p | 11.95p | 12.70p | 52801 |
| 18/11/2014 | 12.70p | 12.70p | 11.95p | 12.70p | 8533 |
| 17/11/2014 | 12.83p | 12.83p | 12.20p | 12.70p | 15521 |
| 14/11/2014 | 12.83p | 12.83p | 12.83p | 12.83p | 0 |
| 13/11/2014 | 12.83p | 12.83p | 12.83p | 12.83p | 0 |
| 12/11/2014 | 12.83p | 12.83p | 12.20p | 12.83p | 3332 |
| 11/11/2014 | 12.83p | 12.83p | 12.20p | 12.83p | 43615 |
| 10/11/2014 | 12.83p | 12.83p | 12.83p | 12.83p | 0 |
| 07/11/2014 | 12.83p | 12.83p | 12.20p | 12.83p | 1446 |
| 06/11/2014 | 12.83p | 12.83p | 12.83p | 12.83p | 0 |
| 05/11/2014 | 12.83p | 12.83p | 12.70p | 12.83p | 6987 |
| 04/11/2014 | 12.83p | 12.83p | 12.83p | 12.83p | 0 |
| 03/11/2014 | 12.83p | 12.83p | 12.20p | 12.83p | 3012 |
| 31/10/2014 | 12.83p | 12.83p | 12.83p | 12.83p | 0 |
| 30/10/2014 | 12.83p | 12.83p | 12.83p | 12.83p | 0 |
| 29/10/2014 | 12.83p | 12.83p | 12.83p | 12.83p | 0 |
| 28/10/2014 | 12.83p | 12.83p | 12.76p | 12.83p | 533 |
| 27/10/2014 | 12.83p | 12.83p | 12.83p | 12.83p | 0 |
| 24/10/2014 | 12.95p | 12.95p | 12.45p | 12.83p | 10039 |
| 23/10/2014 | 12.95p | 12.95p | 12.95p | 12.95p | 0 |
| 22/10/2014 | 12.95p | 12.95p | 12.45p | 12.95p | 1004 |
| 21/10/2014 | 12.95p | 12.95p | 12.85p | 12.95p | 502 |
| 20/10/2014 | 12.95p | 12.95p | 12.45p | 12.95p | 1842 |
| 17/10/2014 | 12.95p | 12.95p | 12.95p | 12.95p | 0 |
| 16/10/2014 | 12.95p | 12.95p | 12.95p | 12.95p | 0 |
| 15/10/2014 | 13.20p | 13.20p | 12.45p | 12.95p | 10039 |
| 14/10/2014 | 13.20p | 13.20p | 13.20p | 13.20p | 0 |
| 13/10/2014 | 13.45p | 13.45p | 12.45p | 13.20p | 28788 |
| 10/10/2014 | 13.45p | 13.45p | 12.95p | 13.45p | 20855 |
| 09/10/2014 | 13.70p | 13.95p | 13.05p | 13.45p | 18734 |
| 08/10/2014 | 14.19p | 14.19p | 12.95p | 13.70p | 32483 |
| 07/10/2014 | 14.19p | 14.44p | 13.45p | 14.19p | 29428 |
| 06/10/2014 | 14.19p | 14.44p | 13.45p | 14.19p | 40392 |
| 03/10/2014 | 14.19p | 14.88p | 13.69p | 14.19p | 60233 |
| 02/10/2014 | 14.19p | 14.19p | 13.61p | 14.19p | 7529 |
| 01/10/2014 | 14.19p | 14.82p | 13.60p | 14.19p | 21810 |
| 30/09/2014 | 14.19p | 14.81p | 13.60p | 14.19p | 15118 |
| 29/09/2014 | 14.19p | 14.19p | 13.95p | 14.19p | 0 |
| 26/09/2014 | 14.19p | 14.82p | 14.19p | 14.19p | 11682 |
| 25/09/2014 | 14.19p | 14.61p | 14.19p | 14.19p | 9355 |
| 24/09/2014 | 14.19p | 14.44p | 14.19p | 14.19p | 28959 |
| 23/09/2014 | 14.19p | 14.44p | 14.19p | 14.19p | 12047 |
| 22/09/2014 | 14.19p | 14.44p | 13.45p | 14.19p | 9111 |
| 19/09/2014 | 14.44p | 14.85p | 13.45p | 14.19p | 88342 |
| 18/09/2014 | 14.19p | 14.19p | 14.19p | 14.19p | 0 |
| 17/09/2014 | 14.32p | 14.32p | 13.45p | 14.19p | 36221 |
| 16/09/2014 | 14.19p | 14.92p | 13.45p | 14.32p | 31554 |
| 15/09/2014 | 14.19p | 14.19p | 13.82p | 14.19p | 34991 |
| 12/09/2014 | 14.19p | 14.19p | 13.95p | 14.19p | 50194 |
| 11/09/2014 | 13.95p | 14.94p | 13.95p | 14.19p | 28429 |
| 10/09/2014 | 13.95p | 14.99p | 13.95p | 13.95p | 50194 |
| 09/09/2014 | 13.95p | 14.69p | 13.95p | 13.95p | 33948 |
| 08/09/2014 | 13.95p | 13.95p | 12.95p | 13.95p | 574 |
| 05/09/2014 | 13.95p | 13.95p | 12.95p | 13.95p | 30618 |
| 04/09/2014 | 13.95p | 13.95p | 13.95p | 13.95p | 0 |
| 03/09/2014 | 13.95p | 13.95p | 12.96p | 13.95p | 8290 |
| 02/09/2014 | 13.95p | 13.95p | 13.95p | 13.95p | 0 |
| 01/09/2014 | 13.95p | 14.84p | 13.95p | 13.95p | 10039 |
| 29/08/2014 | 13.95p | 14.44p | 12.95p | 13.95p | 30116 |
| 28/08/2014 | 13.95p | 14.74p | 13.20p | 13.95p | 7692 |
| 27/08/2014 | 12.20p | 14.64p | 12.20p | 13.95p | 138804 |
| 26/08/2014 | 12.20p | 12.95p | 12.20p | 12.20p | 53161 |
| 22/08/2014 | 12.20p | 12.20p | 11.95p | 12.20p | 0 |
| 21/08/2014 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 20/08/2014 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 19/08/2014 | 12.20p | 12.60p | 10.96p | 12.20p | 178980 |
| 18/08/2014 | 12.20p | 12.35p | 11.46p | 12.20p | 199388 |
| 15/08/2014 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 14/08/2014 | 12.20p | 12.35p | 12.20p | 12.20p | 1981 |
| 13/08/2014 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 12/08/2014 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 11/08/2014 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 08/08/2014 | 12.20p | 12.35p | 12.20p | 12.20p | 7529 |
| 07/08/2014 | 12.20p | 12.35p | 12.20p | 12.20p | 308 |
| 06/08/2014 | 12.20p | 12.20p | 11.46p | 12.20p | 0 |
| 05/08/2014 | 12.20p | 12.20p | 11.46p | 12.20p | 30978 |
| 04/08/2014 | 12.20p | 12.43p | 11.46p | 12.20p | 485012 |
| 01/08/2014 | 12.20p | 12.20p | 11.47p | 12.20p | 0 |
| 31/07/2014 | 12.20p | 12.20p | 11.47p | 12.20p | 23782 |
| 30/07/2014 | 12.20p | 12.65p | 11.47p | 12.20p | 23306 |
| 29/07/2014 | 12.20p | 12.95p | 11.58p | 12.20p | 50503 |
| 28/07/2014 | 12.20p | 12.83p | 12.20p | 12.20p | 8393 |
| 25/07/2014 | 12.20p | 12.20p | 11.46p | 12.20p | 61013 |
| 24/07/2014 | 12.20p | 12.95p | 12.20p | 12.20p | 0 |
| 23/07/2014 | 12.20p | 12.95p | 12.20p | 12.20p | 10296 |
| 22/07/2014 | 12.20p | 12.95p | 12.20p | 12.20p | 5577 |
| 21/07/2014 | 12.20p | 12.80p | 11.57p | 12.20p | 5252 |
| 18/07/2014 | 12.20p | 12.45p | 12.20p | 12.20p | 9437 |
| 17/07/2014 | 12.20p | 12.20p | 11.57p | 12.20p | 2008 |
| 16/07/2014 | 12.20p | 12.45p | 11.95p | 12.20p | 0 |
| 15/07/2014 | 12.20p | 12.45p | 12.20p | 12.20p | 15751 |
| 14/07/2014 | 12.20p | 12.45p | 11.56p | 12.20p | 0 |
| 11/07/2014 | 12.20p | 12.45p | 11.56p | 12.20p | 146121 |
| 10/07/2014 | 12.20p | 12.60p | 11.95p | 12.20p | 31309 |
| 09/07/2014 | 12.45p | 12.70p | 11.46p | 12.20p | 274050 |
| 08/07/2014 | 12.95p | 12.95p | 11.95p | 12.45p | 78226 |
| 07/07/2014 | 11.21p | 13.45p | 11.21p | 12.95p | 470648 |
| 04/07/2014 | 10.96p | 11.95p | 10.96p | 11.21p | 14657 |
| 03/07/2014 | 10.96p | 10.96p | 10.57p | 10.96p | 0 |
| 02/07/2014 | 10.96p | 10.96p | 10.57p | 10.96p | 794 |
| 01/07/2014 | 10.96p | 11.95p | 10.96p | 10.96p | 12555 |
| 30/06/2014 | 10.96p | 11.75p | 10.96p | 10.96p | 50194 |
| 27/06/2014 | 10.96p | 11.75p | 10.96p | 10.96p | 4842 |
| 26/06/2014 | 10.33p | 11.85p | 10.16p | 10.96p | 472647 |
| 25/06/2014 | 10.33p | 10.96p | 10.33p | 10.33p | 47130 |
| 24/06/2014 | 10.33p | 10.61p | 10.33p | 10.33p | 903 |
| 23/06/2014 | 10.46p | 10.61p | 10.11p | 10.33p | 3020 |
| 20/06/2014 | 10.46p | 10.61p | 10.46p | 10.46p | 14026 |
| 19/06/2014 | 10.46p | 10.95p | 9.96p | 10.46p | 100913 |
| 18/06/2014 | 10.33p | 10.33p | 9.96p | 10.33p | 2388 |
| 17/06/2014 | 10.33p | 10.46p | 10.09p | 10.33p | 0 |
| 16/06/2014 | 10.09p | 10.46p | 10.09p | 10.33p | 39979 |
| 13/06/2014 | 9.96p | 11.36p | 9.80p | 10.09p | 209539 |
| 12/06/2014 | 9.71p | 10.21p | 9.59p | 9.96p | 37233 |
| 11/06/2014 | 9.71p | 9.71p | 8.97p | 9.71p | 255427 |
| 10/06/2014 | 10.21p | 10.46p | 9.58p | 9.71p | 120569 |
| 09/06/2014 | 9.59p | 10.21p | 9.21p | 9.59p | 14910 |
| 06/06/2014 | 9.59p | 9.96p | 9.21p | 9.59p | 5981 |
| 05/06/2014 | 9.59p | 10.21p | 9.59p | 9.59p | 0 |
| 04/06/2014 | 9.59p | 10.21p | 9.59p | 9.59p | 0 |
| 03/06/2014 | 9.59p | 10.21p | 9.59p | 9.59p | 0 |
| 02/06/2014 | 9.59p | 10.21p | 9.21p | 9.59p | 73283 |
| 30/05/2014 | 9.59p | 9.71p | 9.22p | 9.59p | 0 |
| 29/05/2014 | 9.71p | 9.71p | 9.22p | 9.59p | 10039 |
| 28/05/2014 | 9.71p | 10.46p | 9.21p | 9.71p | 0 |
| 27/05/2014 | 9.46p | 10.46p | 9.21p | 9.71p | 72295 |
| 23/05/2014 | 9.46p | 10.44p | 9.46p | 9.46p | 158 |
| 22/05/2014 | 9.46p | 9.46p | 9.00p | 9.46p | 10521 |
| 21/05/2014 | 9.46p | 9.46p | 8.97p | 9.46p | 0 |
| 20/05/2014 | 9.46p | 9.46p | 8.97p | 9.46p | 0 |
| 19/05/2014 | 9.46p | 9.46p | 8.97p | 9.46p | 39819 |
| 16/05/2014 | 9.46p | 9.46p | 8.72p | 9.46p | 0 |
| 15/05/2014 | 9.46p | 9.46p | 8.72p | 9.46p | 75291 |
| 14/05/2014 | 9.46p | 9.96p | 8.97p | 9.46p | 0 |
| 13/05/2014 | 9.46p | 9.96p | 8.97p | 9.46p | 45175 |
| 12/05/2014 | 9.46p | 9.46p | 8.62p | 9.46p | 4854 |
| 09/05/2014 | 9.46p | 9.46p | 8.97p | 9.46p | 1004 |
| 08/05/2014 | 9.46p | 9.46p | 8.97p | 9.46p | 15058 |
| 07/05/2014 | 9.46p | 10.44p | 8.97p | 9.46p | 92000 |
| 06/05/2014 | 9.46p | 10.44p | 8.97p | 9.46p | 0 |
| 02/05/2014 | 9.46p | 10.44p | 8.97p | 9.46p | 15878 |
| 01/05/2014 | 9.46p | 10.44p | 8.84p | 9.46p | 0 |
| 30/04/2014 | 9.46p | 10.44p | 8.84p | 9.46p | 0 |
| 29/04/2014 | 9.46p | 10.44p | 8.84p | 9.46p | 0 |
| 28/04/2014 | 9.46p | 10.44p | 8.84p | 9.46p | 70774 |
| 25/04/2014 | 9.46p | 10.44p | 8.84p | 9.46p | 0 |
| 24/04/2014 | 9.46p | 10.44p | 8.84p | 9.46p | 13934 |
| 23/04/2014 | 9.46p | 9.46p | 8.97p | 9.46p | 251 |
| 22/04/2014 | 9.46p | 10.01p | 8.84p | 9.46p | 51585 |
| 17/04/2014 | 9.46p | 9.96p | 8.84p | 9.46p | 0 |
| 16/04/2014 | 9.46p | 9.96p | 8.84p | 9.46p | 14256 |
| 15/04/2014 | 9.46p | 10.01p | 8.77p | 9.46p | 17627 |
| 14/04/2014 | 9.46p | 9.46p | 8.97p | 9.46p | 16564 |
| 11/04/2014 | 9.46p | 10.06p | 9.46p | 9.46p | 915 |
| 10/04/2014 | 9.46p | 9.46p | 8.97p | 9.46p | 1506 |
| 09/04/2014 | 9.46p | 10.05p | 9.46p | 9.46p | 10039 |
| 08/04/2014 | 9.46p | 9.46p | 8.97p | 9.46p | 16062 |
| 07/04/2014 | 9.46p | 9.46p | 8.97p | 9.46p | 462 |
| 04/04/2014 | 9.21p | 10.46p | 8.77p | 9.46p | 83054 |
| 03/04/2014 | 9.21p | 9.46p | 8.77p | 9.46p | 5019 |
| 02/04/2014 | 9.21p | 9.21p | 8.47p | 9.21p | 0 |
| 01/04/2014 | 9.21p | 9.21p | 8.47p | 9.21p | 17671 |
| 31/03/2014 | 9.21p | 9.21p | 8.47p | 9.21p | 66256 |
| 28/03/2014 | 9.21p | 9.46p | 8.47p | 9.46p | 15878 |
| 27/03/2014 | 9.21p | 9.46p | 9.21p | 9.21p | 31601 |
| 26/03/2014 | 9.21p | 9.59p | 8.74p | 9.21p | 0 |
| 25/03/2014 | 9.59p | 9.59p | 8.74p | 9.21p | 41844 |
| 24/03/2014 | 9.59p | 9.85p | 8.72p | 9.59p | 0 |
| 21/03/2014 | 9.59p | 9.85p | 8.72p | 9.59p | 0 |
*Close Price adjusted for both dividends and splits